Alpha Compute Corp - Ordinary Shares (ALP)

5.6100
+1.0700 (23.57%)
NASDAQ · Last Trade: Sep 24th, 8:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alpha Compute Corp - Ordinary Shares (ALP)

DateOpenHighLowCloseVolumeAdjusted Close
9/24/20264.505.634.505.61159,0445.61
9/23/20264.454.654.204.54141,0544.54
9/22/20264.664.694.264.3574,4214.35
9/21/20264.754.944.514.5648,8014.56
9/18/20264.624.954.624.6555,6614.65
9/17/20264.214.614.084.5063,6324.50
9/16/20264.054.403.954.1072,4274.10
9/15/20264.194.263.804.00111,3164.00
9/14/20264.294.394.054.16115,4364.16
9/11/20263.544.063.204.04212,2074.04
9/10/20265.165.163.603.71629,1813.71
9/09/20265.015.784.805.41151,5625.41
9/08/20260.100.110.100.113,270,5990.11
9/04/20260.100.100.100.109,806,0800.10
9/03/20260.180.190.110.1218,184,6720.12
9/02/20260.170.180.170.182,206,8240.18
9/01/20260.160.180.160.175,890,9060.17
8/31/20260.170.170.170.171,891,8620.17
8/28/20260.180.180.160.172,019,0550.17
8/27/20260.180.180.170.181,959,3460.18
8/26/20260.170.170.170.172,223,6620.17
8/25/20260.150.170.150.173,351,6690.17
8/24/20260.150.160.150.153,335,0710.15
8/21/20260.150.160.140.152,748,2580.15
8/20/20260.150.160.150.163,316,3610.16
8/19/20260.160.160.140.157,802,3460.15
8/18/20260.150.160.150.161,597,1910.16
8/17/20260.170.170.150.164,280,7190.16
8/14/20260.160.170.160.172,852,2070.17
8/13/20260.170.180.150.175,048,9550.17
8/12/20260.180.180.150.1855,474,7980.18
8/11/20260.190.190.180.1968,758,7430.19
8/10/20260.200.200.190.19863,1970.19
8/07/20260.190.190.180.191,274,0060.19
8/06/20260.190.190.180.181,096,3260.18
8/05/20260.200.200.180.181,725,0880.18
8/04/20260.190.200.190.192,354,3070.19
8/03/20260.190.200.190.191,243,1830.19
7/31/20260.190.210.190.201,691,9130.20
7/30/20260.190.210.190.201,246,9720.20
7/29/20260.200.200.180.192,112,7930.19
7/28/20260.210.210.190.202,001,9740.20
7/27/20260.220.220.200.211,243,9120.21
7/24/20260.250.250.210.221,886,6140.22
7/23/20260.240.250.220.241,491,2390.24
7/22/20260.230.250.230.242,145,9470.24
7/21/20260.230.240.200.233,384,7380.23
7/20/20260.210.230.200.224,246,8640.22
7/17/20260.190.200.180.203,903,5880.20
7/16/20260.240.270.200.2011,538,4490.20
7/15/20260.300.330.290.326,454,5560.32
7/14/20260.290.330.280.337,391,5220.33
7/13/20260.240.310.240.2915,292,9580.29
7/10/20260.240.240.230.241,708,8400.24
7/09/20260.240.240.230.241,230,7430.24
7/08/20260.230.260.230.232,514,2180.23
7/07/20260.250.250.230.252,150,0980.25
7/06/20260.250.250.240.251,211,9250.25
7/02/20260.250.270.240.252,319,9440.25
7/01/20260.260.270.250.262,041,0720.26
6/30/20260.250.260.250.251,371,2100.25
6/29/20260.250.260.240.252,878,0690.25
6/26/20260.250.250.230.242,864,1940.24
6/25/20260.250.270.250.253,152,4070.25